Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	82.38	84.96	82.31	83.98	3,538,257	+2.23(+2.73%)
Jun 29, 2016	81.03	82.25	80.39	81.75	3,328,432	+1.49(+1.86%)
Jun 28, 2016	80.84	81.86	79.47	80.25	2,858,775	+0.38(+0.48%)
Jun 27, 2016	80.94	81.43	79.37	79.87	2,643,988	-1.58(-1.94%)
Jun 24, 2016	81.83	82.65	80.80	81.45	4,373,425	-3.21(-3.80%)
Jun 23, 2016	85.00	85.29	84.42	84.66	931,844	+0.37(+0.43%)
Jun 22, 2016	85.03	85.29	84.22	84.30	920,120	-0.47(-0.55%)
Jun 21, 2016	84.00	84.90	83.96	84.76	1,116,146	+0.85(+1.01%)
Jun 20, 2016	84.46	84.81	83.92	83.92	1,287,131	+0.61(+0.74%)
Jun 17, 2016	83.94	84.02	82.93	83.30	1,776,060	-0.44(-0.53%)
Jun 16, 2016	82.89	83.80	82.57	83.74	1,200,172	+0.55(+0.66%)
Jun 15, 2016	83.79	84.07	83.05	83.19	1,669,424	-0.31(-0.37%)
Jun 14, 2016	84.12	84.31	82.38	83.50	2,365,993	-0.86(-1.01%)
Jun 13, 2016	85.72	86.47	84.29	84.36	2,542,233	-1.75(-2.03%)
Jun 10, 2016	85.45	86.49	85.25	86.11	2,659,056	+0.26(+0.30%)
Jun 09, 2016	85.41	86.07	85.10	85.85	1,732,401	-0.18(-0.21%)
Jun 08, 2016	84.45	86.16	84.45	86.03	1,867,718	+1.57(+1.86%)
Jun 07, 2016	85.56	85.59	84.22	84.46	1,897,601	-1.04(-1.21%)
Jun 06, 2016	85.34	85.59	84.81	85.50	760,661	+0.41(+0.48%)
Jun 03, 2016	84.22	85.20	84.22	85.10	999,629	+0.44(+0.52%)
Jun 02, 2016	84.56	84.68	83.82	84.66	1,086,735	+0.15(+0.18%)
Jun 01, 2016	82.03	84.51	82.07	84.51	2,915,214	+2.47(+3.01%)
May 31, 2016	82.97	83.11	81.69	82.03	1,849,165	-0.84(-1.02%)
May 27, 2016	82.23	82.88	82.88	82.88	1,217,128	+0.69(+0.85%)
May 26, 2016	82.15	82.80	81.69	82.18	861,166	-0.06(-0.07%)
May 25, 2016	82.04	82.84	80.98	82.24	1,061,838	+0.21(+0.26%)
May 24, 2016	80.88	82.22	80.61	82.02	1,236,255	+1.61(+2.01%)
May 23, 2016	79.93	80.61	79.54	80.41	822,072	+0.41(+0.52%)
May 20, 2016	80.94	80.94	79.73	80.00	1,522,060	-0.64(-0.79%)
May 19, 2016	79.99	80.70	79.40	80.64	1,039,032	+0.65(+0.81%)
May 18, 2016	80.99	81.10	79.75	79.99	2,251,420	-1.25(-1.54%)
May 17, 2016	82.43	82.74	80.93	81.24	1,625,284	-1.32(-1.59%)
May 16, 2016	81.86	82.90	81.71	82.55	909,428	+0.87(+1.06%)
May 13, 2016	82.44	82.59	81.39	81.69	1,132,327	-0.80(-0.97%)
May 12, 2016	82.79	82.79	81.78	82.49	1,090,073	+0.20(+0.24%)
May 11, 2016	82.73	83.08	82.09	82.29	832,206	-0.37(-0.45%)
May 10, 2016	82.17	82.93	81.76	82.66	1,244,056	+0.67(+0.82%)
May 09, 2016	81.37	82.29	81.37	81.99	1,200,526	+0.69(+0.84%)
May 06, 2016	81.40	81.50	80.51	81.31	826,073	-0.14(-0.17%)
May 05, 2016	81.38	81.64	80.97	81.45	1,238,428	+0.25(+0.31%)
May 04, 2016	80.87	81.78	80.06	81.20	1,929,080	-0.12(-0.14%)
May 03, 2016	80.04	82.26	79.44	81.31	3,351,595	+1.27(+1.59%)
May 02, 2016	79.04	80.34	78.86	80.04	2,502,788	+0.94(+1.19%)
Apr 29, 2016	78.98	79.90	78.59	79.10	1,662,875	-0.03(-0.04%)
Apr 28, 2016	78.59	79.38	78.53	79.13	1,415,279	-0.12(-0.15%)
Apr 27, 2016	79.50	79.93	78.58	79.25	1,422,144	-0.16(-0.20%)
Apr 26, 2016	80.10	80.10	79.21	79.40	1,185,186	-0.36(-0.46%)
Apr 25, 2016	79.10	79.82	78.52	79.77	1,191,619	+0.67(+0.85%)
Apr 22, 2016	78.66	79.20	77.83	79.10	1,224,509	+0.09(+0.12%)
Apr 21, 2016	79.68	79.90	78.67	79.01	1,473,527	-1.04(-1.30%)
Apr 20, 2016	80.59	80.77	79.86	80.05	1,049,204	-0.80(-0.99%)
Apr 19, 2016	80.35	81.28	79.98	80.85	1,773,181	+0.89(+1.11%)
Apr 18, 2016	79.80	80.17	79.40	79.97	1,138,101	-0.17(-0.21%)
Apr 15, 2016	79.40	80.16	78.78	80.13	2,185,860	+0.95(+1.20%)
Apr 14, 2016	76.79	79.74	76.47	79.18	3,506,880	+2.32(+3.02%)
Apr 13, 2016	77.19	77.29	76.52	76.86	1,210,508	+0.04(+0.05%)
Apr 12, 2016	76.70	77.23	76.39	76.81	1,600,990	+0.02(+0.02%)
Apr 11, 2016	77.25	77.66	76.71	76.80	1,175,698	-0.22(-0.29%)
Apr 08, 2016	75.63	77.12	75.41	77.02	2,209,736	+0.68(+0.89%)
Apr 07, 2016	76.85	77.13	75.99	76.34	1,693,408	-1.40(-1.80%)
Apr 06, 2016	77.81	78.00	76.92	77.74	1,996,578	+0.01(+0.01%)
Apr 05, 2016	78.67	78.78	77.38	77.73	1,806,867	-1.68(-2.11%)
Apr 04, 2016	79.99	80.44	79.14	79.41	1,693,028	-0.78(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.